Börse:
133,820$
-0,80%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
133,820$
Ask:
133,820$
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 135,30 | 135,48 | 134,10 | 134,62 | -0,58% | 12.783,00 |
| 14.05.2021 | 133,38 | 135,63 | 133,38 | 135,40 | 1,60% | 9.568,00 |
| 13.05.2021 | 132,92 | 134,06 | 132,34 | 133,27 | 2,04% | 16.876,00 |
| 12.05.2021 | 130,12 | 132,06 | 129,72 | 130,61 | 0,60% | 26.048,00 |
| 11.05.2021 | 130,58 | 130,80 | 129,07 | 129,83 | -2,82% | 35.738,00 |
| 10.05.2021 | 134,08 | 135,41 | 133,37 | 133,60 | -3,09% | 29.547,00 |
| 07.05.2021 | 136,98 | 137,86 | 136,44 | 137,86 | 1,17% | 12.687,00 |
| 06.05.2021 | 135,73 | 136,40 | 135,13 | 136,27 | 1,85% | 19.908,00 |
| 05.05.2021 | 133,38 | 134,33 | 133,20 | 133,79 | 0,53% | 14.518,00 |
| 04.05.2021 | 134,41 | 134,68 | 132,69 | 133,09 | -2,30% | 18.314,00 |
| 03.05.2021 | 136,52 | 136,80 | 135,74 | 136,22 | -0,61% | 8.891,00 |
| 30.04.2021 | 137,67 | 137,99 | 136,51 | 137,06 | -0,25% | 12.790,00 |
| 29.04.2021 | 137,74 | 138,50 | 137,09 | 137,41 | -0,10% | 16.182,00 |
| 28.04.2021 | 137,94 | 138,15 | 137,29 | 137,55 | -1,48% | 10.188,00 |
| 27.04.2021 | 140,22 | 140,22 | 139,62 | 139,62 | -0,43% | 8.371,00 |
| 26.04.2021 | 141,71 | 141,71 | 140,10 | 140,22 | -0,27% | 11.061,00 |
| 23.04.2021 | 141,67 | 141,67 | 139,66 | 140,60 | 0,42% | 9.819,00 |
| 22.04.2021 | 140,26 | 140,90 | 139,01 | 140,01 | -1,37% | 19.520,00 |
| 21.04.2021 | 141,29 | 142,29 | 140,92 | 141,95 | 0,28% | 16.608,00 |
| 20.04.2021 | 142,31 | 142,43 | 140,70 | 141,55 | -0,86% | 20.300,00 |
| 19.04.2021 | 143,30 | 143,30 | 142,00 | 142,78 | -0,15% | 14.377,00 |
| 16.04.2021 | 143,62 | 143,62 | 142,06 | 142,99 | 0,04% | 25.159,00 |
| 15.04.2021 | 143,36 | 143,36 | 141,73 | 142,93 | 0,51% | 14.177,00 |
| 14.04.2021 | 143,06 | 143,57 | 142,19 | 142,20 | 0,18% | 14.762,00 |
| 13.04.2021 | 142,32 | 142,50 | 141,53 | 141,94 | -1,18% | 15.070,00 |
| 12.04.2021 | 142,93 | 143,63 | 142,84 | 143,63 | -0,68% | 15.263,00 |
| 09.04.2021 | 145,02 | 145,02 | 144,05 | 144,62 | -0,54% | 11.933,00 |
| 08.04.2021 | 145,06 | 145,43 | 144,44 | 145,40 | 0,61% | 20.223,00 |
| 07.04.2021 | 143,56 | 144,78 | 143,39 | 144,52 | 0,79% | 24.318,00 |
| 06.04.2021 | 142,83 | 144,07 | 142,37 | 143,39 | -0,05% | 26.465,00 |
| 05.04.2021 | 142,80 | 143,90 | 141,82 | 143,46 | -0,37% | 37.281,00 |
| 01.04.2021 | 145,00 | 145,86 | 143,34 | 144,00 | 0,70% | 31.849,00 |
| 31.03.2021 | 142,40 | 144,86 | 141,93 | 143,00 | 1,13% | 37.971,00 |
| 30.03.2021 | 139,21 | 143,08 | 139,21 | 141,40 | 1,27% | 46.315,00 |
| 29.03.2021 | 139,03 | 140,84 | 138,80 | 139,63 | -0,01% | 22.308,00 |
| 26.03.2021 | 139,01 | 142,14 | 138,78 | 139,65 | 0,98% | 54.684,00 |
| 25.03.2021 | 136,48 | 138,30 | 134,39 | 138,30 | -0,14% | 29.996,00 |
| 24.03.2021 | 137,89 | 139,88 | 137,51 | 138,50 | 1,65% | 25.025,00 |
| 23.03.2021 | 136,77 | 137,79 | 136,08 | 136,25 | -0,31% | 11.064,00 |
| 22.03.2021 | 136,30 | 137,60 | 135,85 | 136,67 | 0,81% | 21.117,00 |
| 19.03.2021 | 136,08 | 136,08 | 133,49 | 135,57 | -0,19% | 16.617,00 |
| 18.03.2021 | 137,61 | 137,69 | 134,22 | 135,83 | -3,28% | 84.509,00 |
| 17.03.2021 | 139,01 | 141,24 | 138,94 | 140,44 | -0,57% | 31.943,00 |
| 16.03.2021 | 141,39 | 141,79 | 140,03 | 141,24 | 0,17% | 21.222,00 |
| 15.03.2021 | 140,00 | 142,15 | 139,18 | 141,00 | 0,92% | 43.950,00 |
| 12.03.2021 | 138,39 | 139,71 | 137,35 | 139,71 | 1,08% | 43.907,00 |
| 11.03.2021 | 136,85 | 139,34 | 136,57 | 138,22 | 1,85% | 23.205,00 |
| 10.03.2021 | 135,22 | 136,43 | 134,71 | 135,71 | 1,12% | 18.297,00 |
| 09.03.2021 | 132,66 | 135,84 | 132,16 | 134,21 | 2,78% | 42.606,00 |
| 08.03.2021 | 131,42 | 131,82 | 129,77 | 130,58 | -0,59% | 27.981,00 |
| 05.03.2021 | 131,00 | 131,82 | 127,45 | 131,36 | 0,90% | 25.457,00 |
| 04.03.2021 | 131,45 | 133,14 | 129,52 | 130,19 | -1,40% | 26.808,00 |
| 03.03.2021 | 134,38 | 134,38 | 132,04 | 132,04 | -1,46% | 21.142,00 |
| 02.03.2021 | 133,46 | 134,39 | 132,82 | 133,99 | 0,46% | 35.716,00 |
| 01.03.2021 | 130,69 | 134,28 | 130,57 | 133,37 | 4,97% | 29.337,00 |
| 26.02.2021 | 128,30 | 128,46 | 126,81 | 127,06 | -1,98% | 28.326,00 |
| 25.02.2021 | 132,60 | 133,08 | 129,00 | 129,63 | -5,17% | 37.456,00 |
| 24.02.2021 | 135,17 | 137,00 | 134,64 | 136,70 | -0,04% | 22.888,00 |
| 23.02.2021 | 136,43 | 137,00 | 135,13 | 136,76 | -1,06% | 26.518,00 |
| 22.02.2021 | 138,03 | 138,83 | 137,86 | 138,22 | -1,20% | 18.508,00 |
| 19.02.2021 | 140,82 | 140,82 | 139,40 | 139,90 | -0,09% | 25.602,00 |
| 18.02.2021 | 138,81 | 140,02 | 137,84 | 140,02 | -1,23% | 28.793,00 |
| 17.02.2021 | 140,94 | 142,04 | 139,55 | 141,77 | -1,28% | 26.622,00 |
| 16.02.2021 | 142,95 | 143,94 | 142,25 | 143,61 | -0,51% | 31.928,00 |
| 12.02.2021 | 144,05 | 144,64 | 142,66 | 144,34 | 0,47% | 17.821,00 |
| 11.02.2021 | 143,10 | 143,79 | 142,55 | 143,67 | -0,47% | 20.661,00 |
| 10.02.2021 | 143,90 | 144,89 | 143,45 | 144,35 | 0,47% | 17.528,00 |
| 09.02.2021 | 141,99 | 143,67 | 141,70 | 143,67 | 0,10% | 40.164,00 |
| 08.02.2021 | 141,26 | 143,70 | 141,22 | 143,53 | 1,42% | 28.637,00 |
| 05.02.2021 | 140,72 | 141,67 | 140,36 | 141,52 | 0,59% | 18.639,00 |
| 04.02.2021 | 139,14 | 140,69 | 139,14 | 140,69 | 0,64% | 17.135,00 |
| 03.02.2021 | 138,76 | 140,22 | 138,76 | 139,80 | 2,29% | 20.852,00 |
| 02.02.2021 | 136,49 | 137,20 | 136,03 | 136,67 | -0,33% | 23.893,00 |
| 01.02.2021 | 136,23 | 137,40 | 135,58 | 137,12 | 1,22% | 20.274,00 |
| 29.01.2021 | 136,21 | 136,21 | 133,88 | 135,47 | 0,27% | 42.413,00 |
| 28.01.2021 | 137,84 | 138,55 | 134,55 | 135,10 | -2,27% | 37.063,00 |
| 27.01.2021 | 138,40 | 139,09 | 136,85 | 138,24 | 2,04% | 58.432,00 |
| 26.01.2021 | 135,91 | 136,78 | 134,48 | 135,48 | 1,08% | 23.028,00 |
| 25.01.2021 | 133,00 | 134,03 | 131,75 | 134,03 | -0,89% | 39.698,00 |
| 22.01.2021 | 134,72 | 135,72 | 134,72 | 135,24 | -0,03% | 20.809,00 |
| 21.01.2021 | 136,14 | 136,33 | 134,60 | 135,28 | -1,44% | 29.056,00 |
| 20.01.2021 | 137,33 | 137,65 | 136,18 | 137,26 | 0,35% | 37.187,00 |
| 19.01.2021 | 138,97 | 138,97 | 136,00 | 136,78 | 1,11% | 40.571,00 |
| 15.01.2021 | 139,00 | 139,00 | 134,54 | 135,28 | -3,55% | 58.698,00 |
| 14.01.2021 | 134,98 | 141,28 | 134,98 | 140,26 | 2,25% | 76.142,00 |
| 13.01.2021 | 135,91 | 137,17 | 135,35 | 137,17 | 1,42% | 20.475,00 |
| 12.01.2021 | 134,04 | 135,25 | 133,00 | 135,25 | 2,85% | 42.111,00 |
| 11.01.2021 | 130,49 | 131,97 | 130,04 | 131,50 | 2,19% | 19.994,00 |
| 08.01.2021 | 129,48 | 129,48 | 127,39 | 128,68 | 0,04% | 29.471,00 |
| 07.01.2021 | 129,45 | 129,45 | 128,16 | 128,63 | -0,16% | 25.824,00 |
| 06.01.2021 | 132,14 | 133,11 | 127,55 | 128,84 | -2,85% | 69.204,00 |
| 05.01.2021 | 134,70 | 134,70 | 131,14 | 132,62 | 2,01% | 31.276,00 |
| 04.01.2021 | 133,68 | 133,93 | 128,31 | 130,01 | -0,60% | 42.351,00 |
| 31.12.2020 | 131,74 | 131,95 | 129,98 | 130,80 | -0,27% | 21.847,00 |
| 30.12.2020 | 130,82 | 131,32 | 129,98 | 131,15 | 1,67% | 26.042,00 |
| 29.12.2020 | 131,65 | 132,00 | 128,99 | 128,99 | -0,52% | 17.204,00 |
| 28.12.2020 | 131,89 | 132,01 | 128,91 | 129,66 | -1,02% | 22.523,00 |
| 24.12.2020 | 131,21 | 131,25 | 129,44 | 131,00 | 3,22% | 34.329,00 |
| 23.12.2020 | 124,83 | 127,41 | 124,83 | 126,91 | 3,52% | 42.328,00 |
| 22.12.2020 | 122,27 | 123,01 | 121,92 | 122,60 | 1,74% | 27.003,00 |